Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Recruit Holdings Co., Ltd. RCRUY

Full chart Compare
Set alert

Price alert · RCRUY

All alert types
22.00 USD +0.84 (+3.99%)

Regular-session close

21.81 Day range 22.14
7.57 52-week range 24.85
YTD
+95.56%
1 year
+111.95%

RCRUY price history

RCRUY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.9122.1421.8121.99+0.83+3.92%189,616
Nov 12, 202620.9621.4120.8621.16-2.44-10.34%5,909,000
Nov 11, 202622.4523.6922.4523.60+1.03+4.56%2,060,800
Nov 10, 202622.6922.8822.1922.57-0.09-0.40%7,318,200
Nov 9, 202622.5122.9222.0422.66+0.65+2.95%13,129,400
Nov 6, 202621.2222.4221.2222.01-0.55-2.44%2,057,600
Nov 5, 202622.6123.3322.4222.56-0.34-1.48%3,158,200
Nov 4, 202623.0923.0922.4622.90+0.05+0.22%2,126,700
Nov 3, 202622.9022.9322.7022.85+0.21+0.93%802,300
Nov 2, 202622.8923.0422.3422.64-1.68-6.91%447,000
Oct 30, 202623.5724.8023.5724.32+0.52+2.18%284,800
Oct 29, 202623.6224.1123.6223.80-0.09-0.38%462,300
Oct 28, 202623.2424.1123.2423.89+0.09+0.38%439,100
Oct 27, 202623.4224.0023.4223.80-0.46-1.90%328,500
Oct 26, 202623.9024.4323.9024.26-0.06-0.25%1,082,100
Oct 23, 202623.5924.3623.5924.32-0.12-0.49%338,000
Oct 22, 202624.8424.8424.3424.44+0.55+2.30%292,400
Oct 21, 202623.7524.0023.7423.89+0.02+0.08%273,400
Oct 20, 202623.8024.0023.6023.87+0.13+0.55%480,000
Oct 19, 202623.2523.8423.2523.74+0.81+3.53%569,400
Oct 16, 202623.4923.4922.8522.93-0.67-2.84%458,900
Oct 15, 202622.8223.7522.8223.60+0.78+3.42%476,000
Oct 14, 202622.8123.7022.8122.82+0.01+0.04%441,700
Oct 13, 202622.6522.8322.3522.81+0.31+1.38%445,100
Oct 12, 202622.6522.6522.2522.50-0.02-0.09%257,000
Oct 9, 202621.9122.5421.9122.52+0.61+2.78%355,300
Oct 8, 202622.1522.1521.2921.91+0.62+2.91%599,400
Oct 7, 202620.9521.4120.9521.29-0.06-0.28%231,000
Oct 6, 202621.4321.6121.3321.35+0.20+0.95%256,600
Oct 5, 202621.3321.3320.9621.15-0.25-1.17%197,700
Oct 2, 202621.2421.4721.2021.40+0.26+1.23%678,700
Oct 1, 202620.6021.4420.6021.14-0.23-1.08%447,200
Sep 30, 202621.2021.9821.2021.37-0.02-0.09%263,000
Sep 29, 202621.1521.3921.1521.39+0.58+2.79%277,600
Sep 28, 202620.7420.8620.7020.81-0.06-0.29%336,800
Sep 25, 202620.2420.8920.2420.87+0.56+2.76%248,600
Sep 24, 202620.0020.5520.0020.31-1.95-8.76%266,300
Sep 23, 202621.5522.4321.5522.26-0.40-1.77%213,900
Sep 22, 202621.5222.7021.5222.66+0.27+1.21%297,900
Sep 21, 202622.7422.7421.5222.39+0.31+1.40%192,700
Sep 18, 202622.5522.5521.9422.08-0.43-1.91%249,400
Sep 17, 202622.1022.7422.1022.51+0.54+2.46%284,900
Sep 16, 202622.7022.7021.7121.97+0.27+1.24%259,600
Sep 15, 202621.8321.8321.6621.70+0.25+1.17%273,300
Sep 14, 202620.9021.7520.9021.45+1.13+5.56%247,400
Sep 11, 202619.8020.4119.8020.32+0.10+0.49%231,900
Sep 10, 202620.2120.6620.2120.22+0.36+1.81%608,000
Sep 9, 202619.5120.0519.5119.86-0.48-2.36%609,300
Sep 8, 202620.8020.8020.0820.34-0.53-2.54%640,400
Sep 4, 202620.7620.9420.7120.87-0.36-1.70%341,200
Sep 3, 202621.0821.2820.9721.23+0.55+2.66%444,700
Sep 2, 202620.5620.7220.4720.68-0.84-3.90%228,100
Sep 1, 202621.7121.7221.2521.52-1.05-4.65%767,800
Aug 31, 202621.9222.9321.9222.57+0.52+2.36%387,000
Aug 28, 202622.4122.4122.0222.05+0.61+2.85%242,300
Aug 27, 202620.6521.4420.6521.44+0.05+0.23%380,900
Aug 26, 202620.7821.5020.7421.39+0.64+3.08%158,800
Aug 25, 202620.0420.8420.0420.75+0.13+0.63%301,700
Aug 24, 202620.7120.7920.4820.62+0.55+2.74%525,300
Aug 21, 202620.0320.1619.9320.07-0.19-0.94%336,300
Aug 20, 202620.2820.2820.1220.26+0.23+1.15%198,200
Aug 19, 202620.7020.7019.9220.03-0.13-0.64%593,800
Aug 18, 202620.0320.5820.0320.16-0.46-2.23%1,628,000
Aug 17, 202620.6020.7620.4520.62+0.01+0.05%2,049,500
Aug 14, 202620.6821.0020.5220.61-0.73-3.42%405,700

65 days, newest first. Daily bars as drawn on the RCRUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.